PT Pantai Indah Kapuk Dua Tbk (IDX:PANI)
Indonesia · Delayed Price · Currency is IDR 8,925.00
+125.00 (1.42%)
At close: Feb 6, 2026
IDX:PANI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 8,675.00 | 9,000.00 | 8,100.00 | 8,925.00 | 8,925.00 | 1.42% | 9,173,200 |
| Feb 5, 2026 | 8,950.00 | 9,075.00 | 8,800.00 | 8,800.00 | 8,800.00 | -1.12% | 4,935,000 |
| Feb 4, 2026 | 8,975.00 | 9,300.00 | 8,725.00 | 8,900.00 | 8,900.00 | - | 9,199,600 |
| Feb 3, 2026 | 7,925.00 | 9,000.00 | 7,700.00 | 8,900.00 | 8,900.00 | 12.30% | 17,825,400 |
| Feb 2, 2026 | 9,300.00 | 9,300.00 | 7,925.00 | 7,925.00 | 7,925.00 | -14.78% | 34,043,300 |
| Jan 30, 2026 | 9,200.00 | 9,425.00 | 8,875.00 | 9,300.00 | 9,300.00 | 1.09% | 13,822,300 |
| Jan 29, 2026 | 8,900.00 | 9,500.00 | 8,150.00 | 9,200.00 | 9,200.00 | -3.92% | 44,079,600 |
| Jan 28, 2026 | 9,575.00 | 9,950.00 | 9,575.00 | 9,575.00 | 9,575.00 | -14.89% | 36,199,400 |
| Jan 27, 2026 | 11,100.00 | 11,300.00 | 10,700.00 | 11,250.00 | 11,250.00 | 1.81% | 10,158,500 |
| Jan 26, 2026 | 11,825.00 | 11,950.00 | 11,050.00 | 11,050.00 | 11,050.00 | -5.76% | 12,177,600 |
| Jan 23, 2026 | 11,950.00 | 12,100.00 | 11,300.00 | 11,725.00 | 11,725.00 | -1.88% | 13,326,500 |
| Jan 22, 2026 | 12,050.00 | 12,275.00 | 11,800.00 | 11,950.00 | 11,950.00 | - | 11,536,200 |
| Jan 21, 2026 | 12,500.00 | 12,525.00 | 11,900.00 | 11,950.00 | 11,950.00 | -4.97% | 18,277,200 |
| Jan 20, 2026 | 13,300.00 | 13,300.00 | 12,575.00 | 12,575.00 | 12,575.00 | -4.37% | 14,141,000 |
| Jan 19, 2026 | 11,850.00 | 13,300.00 | 11,850.00 | 13,150.00 | 13,150.00 | 10.97% | 33,155,400 |
| Jan 15, 2026 | 11,475.00 | 11,900.00 | 11,300.00 | 11,850.00 | 11,850.00 | 3.04% | 8,733,500 |
| Jan 14, 2026 | 11,900.00 | 11,900.00 | 11,100.00 | 11,500.00 | 11,500.00 | - | 11,007,900 |
| Jan 13, 2026 | 10,750.00 | 11,500.00 | 10,725.00 | 11,500.00 | 11,500.00 | 7.23% | 15,674,000 |
| Jan 12, 2026 | 11,300.00 | 11,300.00 | 10,625.00 | 10,725.00 | 10,725.00 | -5.92% | 27,758,600 |
| Jan 9, 2026 | 11,825.00 | 11,825.00 | 11,200.00 | 11,400.00 | 11,400.00 | -3.59% | 20,736,200 |
| Jan 8, 2026 | 12,225.00 | 12,325.00 | 11,825.00 | 11,825.00 | 11,825.00 | -1.46% | 7,399,400 |
| Jan 7, 2026 | 12,275.00 | 12,375.00 | 12,000.00 | 12,000.00 | 12,000.00 | -2.24% | 10,144,300 |
| Jan 6, 2026 | 12,250.00 | 12,475.00 | 12,200.00 | 12,275.00 | 12,275.00 | 0.20% | 9,036,900 |
| Jan 5, 2026 | 12,625.00 | 12,650.00 | 12,200.00 | 12,250.00 | 12,250.00 | -2.97% | 8,283,800 |
| Jan 2, 2026 | 12,600.00 | 12,650.00 | 12,425.00 | 12,625.00 | 12,625.00 | 0.20% | 6,041,300 |
| Dec 30, 2025 | 11,975.00 | 12,600.00 | 11,900.00 | 12,600.00 | 12,600.00 | 5.44% | 13,197,200 |
| Dec 29, 2025 | 11,750.00 | 11,950.00 | 11,500.00 | 11,950.00 | 11,950.00 | 1.70% | 7,498,900 |
| Dec 24, 2025 | 11,775.00 | 12,025.00 | 11,550.00 | 11,750.00 | 11,750.00 | -0.21% | 11,664,200 |
| Dec 23, 2025 | 12,225.00 | 12,225.00 | 11,575.00 | 11,775.00 | 11,775.00 | -3.68% | 19,008,300 |
| Dec 22, 2025 | 13,200.00 | 13,200.00 | 11,825.00 | 12,225.00 | 12,225.00 | -7.39% | 35,202,200 |
| Dec 19, 2025 | 13,325.00 | 13,475.00 | 13,125.00 | 13,200.00 | 13,200.00 | -0.75% | 6,750,900 |
| Dec 18, 2025 | 13,750.00 | 13,750.00 | 13,275.00 | 13,300.00 | 13,300.00 | -2.56% | 8,158,600 |
| Dec 17, 2025 | 13,600.00 | 14,000.00 | 13,475.00 | 13,650.00 | 13,650.00 | 1.30% | 9,363,800 |
| Dec 16, 2025 | 13,425.00 | 13,600.00 | 13,325.00 | 13,475.00 | 13,475.00 | 0.37% | 5,612,800 |
| Dec 15, 2025 | 13,775.00 | 13,800.00 | 13,425.00 | 13,425.00 | 13,425.00 | -2.01% | 7,746,400 |
| Dec 12, 2025 | 13,475.00 | 14,125.00 | 13,275.00 | 13,700.00 | 13,700.00 | 3.01% | 8,246,500 |
| Dec 11, 2025 | 13,500.00 | 13,600.00 | 13,200.00 | 13,300.00 | 13,300.00 | -0.93% | 6,409,600 |
| Dec 10, 2025 | 13,625.00 | 13,700.00 | 13,400.00 | 13,425.00 | 13,425.00 | -1.47% | 7,403,000 |
| Dec 9, 2025 | 13,900.00 | 13,950.00 | 13,600.00 | 13,625.00 | 13,625.00 | -1.98% | 6,179,500 |
| Dec 8, 2025 | 13,775.00 | 14,200.00 | 13,775.00 | 13,900.00 | 13,838.01 | 1.65% | 14,942,800 |
| Dec 5, 2025 | 13,700.00 | 13,725.00 | 13,550.00 | 13,675.00 | 13,614.01 | -0.18% | 4,236,100 |
| Dec 4, 2025 | 13,750.00 | 13,800.00 | 13,650.00 | 13,700.00 | 13,638.90 | - | 3,134,400 |
| Dec 3, 2025 | 13,725.00 | 13,925.00 | 13,600.00 | 13,700.00 | 13,638.90 | 0.18% | 7,991,800 |
| Dec 2, 2025 | 13,475.00 | 13,900.00 | 13,300.00 | 13,675.00 | 13,614.01 | 1.48% | 10,500,800 |
| Dec 1, 2025 | 14,025.00 | 14,050.00 | 13,300.00 | 13,475.00 | 13,414.90 | -3.92% | 26,007,300 |
| Nov 28, 2025 | 13,900.00 | 14,300.00 | 13,875.00 | 14,025.00 | 13,962.45 | 1.26% | 12,919,700 |
| Nov 27, 2025 | 13,775.00 | 14,100.00 | 13,600.00 | 13,850.00 | 13,788.23 | 0.54% | 9,229,700 |
| Nov 26, 2025 | 13,925.00 | 13,975.00 | 13,750.00 | 13,775.00 | 13,713.56 | -0.90% | 8,429,200 |
| Nov 25, 2025 | 13,900.00 | 14,125.00 | 13,875.00 | 13,900.00 | 13,838.01 | -2.63% | 10,875,900 |
| Nov 24, 2025 | 14,100.00 | 14,425.00 | 14,025.00 | 14,275.00 | 14,211.33 | 1.78% | 7,246,000 |